We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.2 | 4.37235543018 | 141.8 | 163.8 | 141.8 | 1177 | 152.16649677 | DE |
| 4 | 3.8 | 2.63522884882 | 144.2 | 163.8 | 140 | 674 | 146.52899297 | DE |
| 12 | 18 | 13.8461538462 | 130 | 163.8 | 129 | 611 | 143.87653961 | DE |
| 26 | 0.2 | 0.135317997294 | 147.8 | 163.8 | 120 | 692 | 139.34973933 | DE |
| 52 | 18 | 13.8461538462 | 130 | 163.8 | 120 | 1193 | 140.57718368 | DE |
| 156 | 71 | 92.2077922078 | 77 | 163.8 | 73 | 1373 | 117.36463398 | DE |
| 260 | 60.6 | 69.3363844394 | 87.4 | 163.8 | 43.2 | 1626 | 98.9795977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 149.8 | -12.2 | -7.53 | 158.6 | 161.4 | 148.4 | 1880 |
| 1741023000 | 162 | 12 | 8.00 | 152 | 163.8 | 152 | 1666 |
| 1740763800 | 150 | 6 | 4.17 | 144.19999 | 150 | 144.19999 | 1196 |
| 1740677400 | 144 | 0 | 0.00 | 144 | 144.6 | 144 | 294 |
| 1740591000 | 144 | 2.2 | 1.55 | 141.8 | 145 | 141.8 | 850 |
| 1740504600 | 141.8 | 0 | 0.00 | 141.8 | 142.4 | 141.8 | 293 |
| 1740418200 | 141.8 | 0.8 | 0.57 | 141 | 142.6 | 141 | 238 |
| 1740159000 | 141 | 0.4 | 0.28 | 140.6 | 141 | 140.19999 | 190 |
| 1740072600 | 140.6 | 0.4 | 0.29 | 140.19999 | 141.19999 | 140.19999 | 87 |
| 1739986200 | 140.19999 | 0.2 | 0.14 | 140 | 140.4 | 140 | 339 |
| 1739899800 | 140 | -2.4 | -1.69 | 141 | 141 | 140 | 1236 |
| 1739813400 | 142.4 | 0.4 | 0.28 | 142.19999 | 143 | 142.19999 | 319 |
| 1739554200 | 142 | 0 | 0.00 | 142 | 142.19999 | 142 | 178 |
| 1739467800 | 142 | 0 | 0.00 | 142 | 143 | 142 | 1991 |
| 1739381400 | 142 | -0.6 | -0.42 | 142.8 | 142.8 | 142 | 445 |
| 1739295000 | 142.6 | -0.4 | -0.28 | 143 | 143.4 | 142 | 452 |
| 1739208600 | 143 | 1 | 0.70 | 142.4 | 143.19999 | 141.8 | 358 |
| 1738949400 | 142 | -1 | -0.70 | 143 | 143 | 141.8 | 406 |
| 1738863000 | 143 | -0.6 | -0.42 | 143.6 | 143.8 | 140.19999 | 699 |
| 1738776600 | 143.6 | -0.6 | -0.42 | 144.19999 | 144.19999 | 143.6 | 138 |
| 1738690200 | 144.19999 | -0.6 | -0.41 | 144.8 | 144.8 | 144 | 403 |
| 1738603800 | 144.8 | -0.6 | -0.41 | 145.4 | 145.6 | 144.8 | 399 |
| 1738344600 | 145.4 | 0 | 0.00 | 145.6 | 145.8 | 144.6 | 501 |
| 1738258200 | 145.4 | -1.4 | -0.95 | 147 | 147 | 145.4 | 582 |
| 1738171800 | 146.8 | -1.2 | -0.81 | 148 | 148 | 146.8 | 128 |
| 1738085400 | 148 | 0.8 | 0.54 | 147.19999 | 148 | 147.19999 | 290 |
| 1737999000 | 147.19999 | 1 | 0.68 | 147 | 148 | 146.6 | 475 |
| 1737739800 | 146.19999 | 1 | 0.69 | 146.4 | 146.6 | 146.19999 | 172 |
| 1737653400 | 145.19999 | 0 | 0.00 | 145.19999 | 145.19999 | 145.19999 | 0 |
| 1737567000 | 145.19999 | 0 | 0.00 | 145.19999 | 145.19999 | 145.19999 | 0 |
| 1737480600 | 145.19999 | -2 | -1.36 | 147.19999 | 147.19999 | 145 | 380 |
| 1737394200 | 147.19999 | 2.8 | 1.94 | 145 | 147.8 | 145 | 227 |
| 1737135000 | 144.4 | 1.4 | 0.98 | 143 | 145 | 140 | 1174 |
| 1737048600 | 143 | -0.4 | -0.28 | 143.19999 | 143.4 | 143 | 135 |
| 1736962200 | 143.4 | 0.4 | 0.28 | 143.19999 | 144 | 143 | 199 |
| 1736875800 | 143 | -5 | -3.38 | 148.19999 | 149 | 143 | 1010 |
| 1736789400 | 148 | 0.2 | 0.14 | 147.8 | 148 | 147.6 | 211 |
| 1736530200 | 147.8 | 0.2 | 0.14 | 147.6 | 148 | 147.6 | 168 |
| 1736443800 | 147.6 | 0.2 | 0.14 | 147.19999 | 147.6 | 147.19999 | 81 |
| 1736357400 | 147.4 | -0.6 | -0.41 | 148 | 148.19999 | 147.19999 | 149 |
| 1736271000 | 148 | -1 | -0.67 | 149 | 149 | 147.6 | 289 |
| 1736184600 | 149 | 0.4 | 0.27 | 148.6 | 149 | 148 | 371 |
| 1735925400 | 148.6 | 2 | 1.36 | 146.8 | 148.8 | 146.6 | 371 |
| 1735839000 | 146.6 | -0.4 | -0.27 | 147 | 147.19999 | 146.4 | 246 |
| 1735666200 | 147 | 0 | 0.00 | 147 | 147 | 146.19999 | 141 |
| 1735579800 | 147 | 6 | 4.26 | 141 | 147 | 141 | 1719 |
| 1735320600 | 141 | 0.8 | 0.57 | 140.4 | 141 | 140 | 268 |
| 1735061400 | 140.19999 | 0 | 0.00 | 140.19999 | 140.19999 | 139.8 | 409 |
| 1734975000 | 140.19999 | 1.2 | 0.86 | 139 | 140.19999 | 139 | 396 |
| 1734715800 | 139 | -0.8 | -0.57 | 139.8 | 140 | 138.6 | 5237 |
| 1734629400 | 139.8 | 0 | 0.00 | 139.6 | 139.8 | 139.19999 | 354 |
| 1734543000 | 139.8 | 0.6 | 0.43 | 139.19999 | 139.8 | 139 | 482 |
| 1734456600 | 139.19999 | 0 | 0.00 | 139.19999 | 139.4 | 139 | 998 |
| 1734370200 | 139.19999 | -0.4 | -0.29 | 139.6 | 139.8 | 139 | 542 |
| 1734111000 | 139.6 | 2 | 1.45 | 137.6 | 139.6 | 137.4 | 559 |
| 1734024600 | 137.6 | 8 | 6.17 | 131 | 137.8 | 131 | 514 |
| 1733938200 | 129.6 | 4.4 | 3.51 | 130 | 130 | 129 | 685 |
| 1733851800 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1733765400 | 125.2 | 1 | 0.81 | 124.2 | 125.2 | 124.2 | 988 |
| 1733506200 | 124.2 | -0.6 | -0.48 | 124.8 | 126 | 124 | 437 |
| 1733419800 | 124.8 | 0 | 0.00 | 124.8 | 125.4 | 124.8 | 337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
